Falcon Finance Historical Data

FF Page 45
Download
Date Close Price change Market cap Trading volume
Jan 19, 2 AM $ 0.0759
+0.19%
$ 197.56 million $ 33.3 million
Jan 19, 1 AM $ 0.0758
-0.38%
$ 197.24 million $ 32.5 million
Jan 19, 12 AM $ 0.0761
-5.19%
$ 198.21 million $ 31.42 million
Jan 18, 11 PM $ 0.0802
-5.84%
$ 208.99 million $ 23.19 million
Jan 18, 10 PM $ 0.0852
-0.17%
$ 221.74 million $ 20.93 million
Jan 18, 9 PM $ 0.0854
+0.08%
$ 222.14 million $ 20.89 million
Jan 18, 8 PM $ 0.0853
+0.52%
$ 221.97 million $ 20.87 million
Jan 18, 7 PM $ 0.0849
-0.85%
$ 220.77 million $ 20.74 million
Jan 18, 6 PM $ 0.0856
+0.38%
$ 222.88 million $ 20.6 million
Jan 18, 5 PM $ 0.0853
-0.79%
$ 221.85 million $ 19.79 million
Jan 18, 4 PM $ 0.0859
+0.57%
$ 223.63 million $ 19.51 million
Jan 18, 3 PM $ 0.0855
+0.68%
$ 222.39 million $ 19.98 million
Jan 18, 2 PM $ 0.0849
-1.19%
$ 220.74 million $ 20.05 million
Jan 18, 1 PM $ 0.0859
-0.29%
$ 223.58 million $ 19.57 million
Jan 18, 12 PM $ 0.0861
-0.55%
$ 224.08 million $ 19.2 million
Jan 18, 11 AM $ 0.0866
+0.42%
$ 225.44 million $ 19.07 million
Jan 18, 10 AM $ 0.0862
+0.51%
$ 224.3 million $ 18.85 million
Jan 18, 9 AM $ 0.0858
-0.33%
$ 223.23 million $ 18.62 million
Jan 18, 8 AM $ 0.0861
+0.10%
$ 223.98 million $ 18.38 million
Jan 18, 7 AM $ 0.086
-0.52%
$ 223.77 million $ 18.56 million
Jan 18, 6 AM $ 0.0864
+0.11%
$ 224.93 million $ 18.72 million
Jan 18, 5 AM $ 0.0863
+0.11%
$ 224.71 million $ 18.9 million
Jan 18, 4 AM $ 0.0863
+0.22%
$ 224.43 million $ 19.02 million
Jan 18, 3 AM $ 0.0861
+0.15%
$ 223.94 million $ 19.13 million
Jan 18, 2 AM $ 0.0859
-0.10%
$ 223.6 million $ 19.49 million
Jan 18, 1 AM $ 0.086
-1.28%
$ 223.78 million $ 19.45 million
Jan 18, 12 AM $ 0.0871
-0.46%
$ 226.66 million $ 19.02 million
Jan 17, 11 PM $ 0.0875
+0.07%
$ 227.69 million $ 19.38 million
Jan 17, 10 PM $ 0.0874
-0.68%
$ 227.32 million $ 19.39 million
Jan 17, 9 PM $ 0.088
+0.25%
$ 229.08 million $ 19.77 million
Jan 17, 8 PM $ 0.0878
+0.10%
$ 228.53 million $ 21.05 million
Jan 17, 7 PM $ 0.0877
-0.07%
$ 228.31 million $ 21.76 million
Jan 17, 6 PM $ 0.0878
+0.18%
$ 228.46 million $ 21.83 million
Jan 17, 5 PM $ 0.0876
+0.03%
$ 227.89 million $ 22.07 million
Jan 17, 4 PM $ 0.0876
-0.60%
$ 227.97 million $ 22.38 million
Jan 17, 3 PM $ 0.0881
+0.46%
$ 229.33 million $ 22.38 million
Jan 17, 2 PM $ 0.0877
+0.37%
$ 228.27 million $ 23.07 million
Jan 17, 1 PM $ 0.0874
-0.38%
$ 227.44 million $ 23.06 million
Jan 17, 12 PM $ 0.0877
+0.26%
$ 228.29 million $ 23.69 million
Jan 17, 11 AM $ 0.0875
-0.46%
$ 227.71 million $ 23.52 million
Jan 17, 10 AM $ 0.0879
-0.07%
$ 228.76 million $ 23.38 million
Jan 17, 9 AM $ 0.088
-0.27%
$ 228.92 million $ 23.27 million
Jan 17, 8 AM $ 0.0882
+0.48%
$ 229.53 million $ 23.15 million
Jan 17, 7 AM $ 0.0878
+0.52%
$ 228.43 million $ 23.25 million
Jan 17, 6 AM $ 0.0873
-0.03%
$ 227.25 million $ 22.91 million
Jan 17, 5 AM $ 0.0874
-0.37%
$ 227.31 million $ 22.79 million
Jan 17, 4 AM $ 0.0877
+0.28%
$ 228.18 million $ 22.78 million
Jan 17, 3 AM $ 0.0874
+0.16%
$ 227.51 million $ 23.1 million
Jan 17, 2 AM $ 0.0873
-0.38%
$ 227.16 million $ 23.48 million
Jan 17, 1 AM $ 0.0876
+0.22%
$ 228.02 million $ 23.54 million